FRA:3I0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.37	32.39	32.18	32.22	32.22	-1.17%	-
Jul 17, 2026	32.33	33.18	32.33	32.60	32.60	-0.88%	70
Jul 16, 2026	30.32	33.01	30.32	32.89	32.89	7.87%	-
Jul 15, 2026	30.77	31.09	30.49	30.49	30.49	-1.58%	-
Jul 14, 2026	30.18	30.98	30.18	30.98	30.98	2.38%	-
Jul 13, 2026	29.52	30.26	29.52	30.26	30.26	1.71%	-
Jul 10, 2026	29.48	29.75	29.48	29.75	29.75	0.03%	-
Jul 9, 2026	29.42	30.07	29.42	29.74	29.74	0.88%	-
Jul 8, 2026	29.64	29.68	29.48	29.48	29.48	-1.86%	-
Jul 7, 2026	29.67	30.57	29.67	30.04	30.04	0.67%	-
Jul 6, 2026	29.65	29.91	29.65	29.84	29.84	0.81%	360
Jul 3, 2026	29.66	29.66	29.57	29.60	29.60	-0.27%	-
Jul 2, 2026	29.31	29.73	29.31	29.68	29.68	0.54%	-
Jul 1, 2026	28.99	29.78	28.99	29.52	29.52	0.68%	-
Jun 30, 2026	29.38	29.62	29.26	29.32	29.32	0.19%	-
Jun 29, 2026	29.99	29.99	29.17	29.65	29.27	-1.30%	-
Jun 26, 2026	29.13	30.04	29.13	30.04	29.65	2.25%	-
Jun 25, 2026	29.38	29.54	28.98	29.38	29.00	-0.98%	351
Jun 24, 2026	29.34	29.67	29.26	29.67	29.29	0.10%	-
Jun 23, 2026	28.74	29.72	28.74	29.64	29.26	1.33%	45
Jun 22, 2026	28.59	29.43	28.59	29.25	28.87	2.56%	-
Jun 19, 2026	28.61	28.61	28.52	28.52	28.15	-1.11%	-
Jun 18, 2026	28.04	29.08	28.04	28.84	28.47	2.16%	-
Jun 17, 2026	29.27	29.31	28.23	28.23	27.86	-4.47%	185
Jun 16, 2026	29.80	29.83	29.55	29.55	29.17	-1.76%	-
Jun 15, 2026	30.23	30.36	30.08	30.08	29.69	-0.43%	-
Jun 12, 2026	29.76	30.28	29.76	30.21	29.82	0.83%	-
Jun 11, 2026	29.79	30.21	29.79	29.96	29.57	-0.33%	-
Jun 10, 2026	29.90	30.32	29.90	30.06	29.67	-0.73%	-
Jun 9, 2026	29.16	30.38	29.16	30.28	29.89	2.78%	-
Jun 8, 2026	29.20	29.46	29.16	29.46	29.08	-0.24%	-
Jun 5, 2026	29.18	29.63	29.18	29.53	29.15	1.93%	-
Jun 4, 2026	29.01	29.57	28.97	28.97	28.59	-1.33%	-
Jun 3, 2026	28.99	29.36	28.99	29.36	28.98	0.27%	-
Jun 2, 2026	29.43	29.74	29.28	29.28	28.90	-1.81%	-
Jun 1, 2026	30.17	30.23	29.81	29.82	29.43	-1.94%	-
May 29, 2026	30.65	30.65	30.41	30.41	30.02	-1.62%	-
May 28, 2026	31.04	31.05	30.91	30.91	30.51	-0.90%	-
May 27, 2026	31.17	31.36	31.17	31.19	30.79	-0.80%	-
May 26, 2026	31.00	31.44	31.00	31.44	31.03	1.19%	-
May 25, 2026	31.02	31.07	31.02	31.07	30.67	-0.13%	-
May 22, 2026	30.82	31.22	30.82	31.11	30.71	0.19%	-
May 21, 2026	30.66	31.05	30.66	31.05	30.65	0.55%	-
May 20, 2026	29.87	30.88	29.87	30.88	30.48	2.42%	-
May 19, 2026	29.94	30.27	29.94	30.15	29.76	-0.17%	-
May 18, 2026	29.51	30.20	29.51	30.20	29.81	1.00%	-
May 15, 2026	30.01	30.01	29.81	29.90	29.51	-1.61%	-
May 14, 2026	30.19	30.65	30.19	30.39	30.00	0.16%	-
May 13, 2026	29.92	30.36	29.91	30.34	29.95	0.40%	50
May 12, 2026	30.19	30.57	30.19	30.22	29.83	-0.62%	-